Guna Timur Raya PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 555.00 | 580.00 | 545.00 | 560.00 | 560.00 | 428,200 |
| 2026-01-26 | 565.00 | 590.00 | 560.00 | 560.00 | 560.00 | 716,800 |
| 2026-01-23 | 595.00 | 605.00 | 550.00 | 565.00 | 565.00 | 1,406,700 |
| 2026-01-22 | 580.00 | 605.00 | 570.00 | 595.00 | 595.00 | 956,000 |
| 2026-01-21 | 605.00 | 610.00 | 565.00 | 580.00 | 580.00 | 1,114,800 |
| 2026-01-20 | 565.00 | 605.00 | 565.00 | 595.00 | 595.00 | 2,773,500 |
| 2026-01-19 | 545.00 | 565.00 | 545.00 | 560.00 | 560.00 | 1,618,900 |
| 2026-01-16 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2026-01-15 | 545.00 | 560.00 | 545.00 | 545.00 | 545.00 | 317,900 |
| 2026-01-14 | 555.00 | 565.00 | 540.00 | 545.00 | 545.00 | 708,500 |
| 2026-01-13 | 545.00 | 570.00 | 530.00 | 550.00 | 550.00 | 302,200 |
| 2026-01-12 | 565.00 | 575.00 | 535.00 | 545.00 | 545.00 | 1,162,900 |
| 2026-01-09 | 560.00 | 575.00 | 555.00 | 560.00 | 560.00 | 432,300 |
| 2026-01-08 | 560.00 | 585.00 | 555.00 | 560.00 | 560.00 | 943,700 |
| 2026-01-07 | 610.00 | 610.00 | 510.00 | 560.00 | 560.00 | 1,801,800 |
| 2026-01-06 | 600.00 | 610.00 | 565.00 | 600.00 | 600.00 | 2,649,100 |
| 2026-01-05 | 565.00 | 585.00 | 555.00 | 580.00 | 580.00 | 1,068,700 |
| 2026-01-02 | 540.00 | 570.00 | 535.00 | 565.00 | 565.00 | 440,900 |
| 2026-01-01 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2025-12-31 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2025-12-30 | 550.00 | 555.00 | 530.00 | 535.00 | 535.00 | 269,500 |
| 2025-12-29 | 530.00 | 560.00 | 500.00 | 545.00 | 545.00 | 643,000 |
| 2025-12-26 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2025-12-25 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2025-12-24 | 540.00 | 570.00 | 525.00 | 535.00 | 535.00 | 680,400 |
| 2025-12-23 | 570.00 | 570.00 | 520.00 | 525.00 | 525.00 | 665,000 |
| 2025-12-22 | 505.00 | 600.00 | 500.00 | 565.00 | 565.00 | 1,355,400 |
| 2025-12-19 | 575.00 | 580.00 | 505.00 | 505.00 | 505.00 | 684,400 |
| 2025-12-18 | 600.00 | 600.00 | 560.00 | 565.00 | 565.00 | 642,100 |
| 2025-12-17 | 590.00 | 600.00 | 575.00 | 585.00 | 585.00 | 491,400 |
| 2025-12-16 | 580.00 | 605.00 | 575.00 | 585.00 | 585.00 | 1,425,100 |
| 2025-12-15 | 605.00 | 605.00 | 580.00 | 585.00 | 585.00 | 800,900 |
| 2025-12-12 | 585.00 | 610.00 | 585.00 | 605.00 | 605.00 | 1,794,000 |
| 2025-12-11 | 605.00 | 605.00 | 575.00 | 585.00 | 585.00 | 1,459,100 |
| 2025-12-10 | 600.00 | 630.00 | 580.00 | 590.00 | 590.00 | 4,174,000 |
| 2025-12-09 | 530.00 | 575.00 | 530.00 | 570.00 | 570.00 | 8,029,400 |
| 2025-12-08 | 515.00 | 560.00 | 515.00 | 530.00 | 530.00 | 1,603,700 |
| 2025-12-05 | 560.00 | 575.00 | 530.00 | 560.00 | 560.00 | 722,700 |
| 2025-12-04 | 590.00 | 590.00 | 555.00 | 565.00 | 565.00 | 3,025,500 |
| 2025-12-03 | 605.00 | 610.00 | 555.00 | 555.00 | 555.00 | 1,881,000 |
| 2025-12-02 | 500.00 | 595.00 | 484.00 | 585.00 | 585.00 | 7,293,100 |
| 2025-12-01 | 560.00 | 560.00 | 492.00 | 498.00 | 498.00 | 3,314,600 |
| 2025-11-28 | 505.00 | 515.00 | 472.00 | 484.00 | 484.00 | 3,601,100 |
| 2025-11-27 | 585.00 | 585.00 | 498.00 | 505.00 | 505.00 | 8,612,600 |
| 2025-11-26 | 620.00 | 620.00 | 535.00 | 585.00 | 585.00 | 3,876,100 |
| 2025-11-25 | 650.00 | 650.00 | 615.00 | 620.00 | 620.00 | 2,156,600 |
| 2025-11-24 | 670.00 | 690.00 | 595.00 | 615.00 | 615.00 | 7,188,400 |
| 2025-11-21 | 650.00 | 685.00 | 610.00 | 665.00 | 665.00 | 6,807,000 |
| 2025-11-20 | 640.00 | 700.00 | 605.00 | 630.00 | 630.00 | 13,033,600 |
| 2025-11-19 | 500.00 | 595.00 | 480.00 | 590.00 | 590.00 | 5,737,100 |
| 2025-11-18 | 520.00 | 565.00 | 452.00 | 500.00 | 500.00 | 6,894,300 |
| 2025-11-17 | 550.00 | 615.00 | 496.00 | 510.00 | 510.00 | 17,610,100 |
| 2025-11-14 | 398.00 | 494.00 | 398.00 | 494.00 | 494.00 | 15,770,500 |
| 2025-11-13 | 400.00 | 402.00 | 386.00 | 396.00 | 396.00 | 2,036,000 |
| 2025-11-12 | 360.00 | 396.00 | 352.00 | 394.00 | 394.00 | 4,679,800 |
| 2025-11-11 | 368.00 | 370.00 | 350.00 | 352.00 | 352.00 | 1,318,200 |
| 2025-11-10 | 356.00 | 384.00 | 350.00 | 368.00 | 368.00 | 2,175,800 |
| 2025-11-07 | 366.00 | 370.00 | 336.00 | 356.00 | 356.00 | 1,790,400 |
| 2025-11-06 | 350.00 | 406.00 | 336.00 | 354.00 | 354.00 | 10,522,600 |
| 2025-11-05 | 304.00 | 378.00 | 304.00 | 350.00 | 350.00 | 16,548,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.